$70.08 +3.03 (%) Direxion Trust Shs Direxion Daily Retail Bull 3X Shs - NYSEARCA

Oct. 20, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RETL historical data

Date Open High Low Close Volume
10/17/201466.4367.5566.4367.062,141
10/16/201464.0066.5263.0165.002,856
10/15/201468.0068.5862.1064.4514,223
10/14/201469.6470.5069.4770.004,729
10/13/201472.2572.2570.8771.002,870
10/10/201474.5074.5072.4672.492,600
10/9/201476.5076.6473.6473.741,962
10/8/201474.5376.5073.4076.506,754
10/7/201474.0574.6073.3073.302,073
10/6/201477.6077.6075.5176.106,540
10/3/201476.0076.6875.6876.684,074
10/2/201472.6773.5170.8473.501,530
10/1/201473.0573.3872.3972.393,784
9/30/201474.3074.7673.4474.712,429
9/29/201474.1475.0873.9174.284,497
9/26/201475.2675.9374.7575.931,529
9/25/201476.6777.0274.5074.603,709
9/24/201474.1077.5574.1077.232,407
9/23/201474.7975.1274.2674.273,785
9/22/201477.3577.3575.0675.064,952
9/19/201478.8179.9878.8079.353,542
9/18/201478.7478.7477.7078.005,788
9/17/201478.0078.0076.5577.302,902
9/16/201474.1877.8074.1877.802,512
9/15/201475.5675.5674.7274.961,247
9/12/201476.6176.7475.7276.142,866
9/11/201475.9876.1575.6176.151,052
9/10/201476.9776.9775.4176.463,856
9/9/201477.6477.6476.0076.006,406
9/8/201480.6480.6477.8978.715,141
9/5/201477.1780.2377.1780.113,802
9/4/201478.4779.7778.4779.109,070
9/3/201478.3778.3777.0077.002,914
9/2/201477.5078.0076.9477.205,371
8/29/201476.8277.4276.8277.173,890
8/28/201476.5077.3976.3377.302,542
8/27/201476.7177.6676.7177.391,586
8/26/201475.8477.4675.8477.305,982
8/25/201477.5677.5675.9876.188,874
8/22/201475.6175.9574.7575.683,379
8/21/201475.4375.4374.1574.684,544
8/20/201473.0074.5071.5774.505,082
8/19/201470.3572.5570.3572.3920,184
8/18/201467.9368.8867.9368.479,060
8/15/201467.4667.4665.0865.08786
8/14/201464.7866.9064.7866.904,456
8/13/201464.6165.9664.6165.032,116
8/12/201465.1265.8965.1265.758,196
8/11/201466.3066.4665.3366.134,523
8/8/201464.1965.6463.0065.604,423
8/7/201462.5062.5062.5062.50203
8/6/201463.0763.0762.7362.73657
8/5/201461.3862.2461.0161.623,224
8/4/201461.7162.9861.7162.565,597
8/1/201460.9162.7260.2061.104,198
7/31/201463.2764.1161.9762.034,833
7/30/201463.8364.8863.8364.881,361
7/29/201464.4365.0063.8863.881,361
7/28/201463.5263.9063.0063.903,154
7/25/201466.0666.0663.6063.748,716
7/24/201467.1968.5867.1968.586,680
7/23/201466.5767.1566.4767.012,337
7/22/201467.1967.1966.5767.05947
7/21/201466.3066.5266.3066.52628
7/18/201465.3767.5465.3767.545,075
7/17/201466.0066.7065.7065.702,763
7/16/201467.4567.4566.9667.292,067
7/15/201467.2567.5267.1967.467,931
7/14/201468.0068.0067.4567.452,723
7/11/201465.7067.0065.7067.00916
7/10/201464.4166.0464.4165.512,742
7/9/201467.5267.5267.0067.501,724
7/8/201467.1567.1566.0066.258,979
7/7/201468.2568.4167.7067.705,216
7/3/201468.0368.8567.9568.8512,615
7/2/201467.9867.9866.6566.651,883
7/1/201464.4266.7064.4266.693,567
6/30/201464.6164.7664.3464.761,543
6/27/201463.1364.5163.1364.058,446
6/26/201464.0964.1063.2363.532,706
6/25/201464.1165.1063.7864.603,410
6/24/201465.7265.8065.2065.202,826
6/20/201464.4664.4663.8263.826,663
6/19/201465.3865.6664.7364.833,418
6/18/201464.2065.0064.0165.003,394
6/17/201463.9163.9763.4663.971,305
6/16/201461.4563.1061.4563.102,043
6/13/201462.4062.4061.8161.912,686
6/12/201464.1064.1062.4062.405,991
6/11/201465.6066.0565.1365.165,983
6/10/201467.3267.3265.7665.761,898
6/9/201468.1968.1965.6566.033,101
6/6/201465.7366.7265.7366.235,508
6/5/201462.9665.0062.6464.754,049
6/4/201462.5063.2962.5062.901,602
6/3/201461.6661.7061.6661.70231
6/2/201461.1062.0161.1061.871,336
5/30/201461.2561.5660.9561.561,000
5/29/201460.2460.2460.2460.240
5/28/201459.3760.3259.3760.242,279
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center